Skip to main content

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ: WBD )

8.400 +0.090 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.330 8.500 8.290 8.400 26,352,808 +0.09(+1.08%)
Apr 18, 2024 8.250 8.390 8.190 8.310 22,102,388 +0.08(+0.97%)
Apr 17, 2024 8.230 8.350 8.172 8.230 19,757,872 +0.09(+1.11%)
Apr 16, 2024 8.330 8.340 8.058 8.140 33,897,868 -0.22(-2.63%)
Apr 15, 2024 8.380 8.520 8.350 8.360 27,256,632 +0.02(+0.24%)
Apr 12, 2024 8.430 8.500 8.320 8.340 23,431,158 -0.20(-2.34%)
Apr 11, 2024 8.370 8.580 8.210 8.540 36,371,476 +0.22(+2.64%)
Apr 10, 2024 8.480 8.520 8.220 8.320 36,502,260 -0.37(-4.26%)
Apr 09, 2024 8.520 8.840 8.505 8.690 26,277,572 +0.17(+2.00%)
Apr 08, 2024 8.310 8.570 8.270 8.520 29,676,028 +0.20(+2.40%)
Apr 05, 2024 8.400 8.480 8.160 8.320 35,236,572 -0.12(-1.42%)
Apr 04, 2024 8.725 8.850 8.425 8.440 28,768,264 -0.29(-3.32%)
Apr 03, 2024 8.520 8.780 8.410 8.730 31,385,740 +0.25(+2.95%)
Apr 02, 2024 8.580 8.675 8.370 8.480 24,725,904 -0.31(-3.53%)
Apr 01, 2024 8.800 8.800 8.600 8.790 23,073,908 +0.06(+0.69%)
Mar 28, 2024 8.660 8.770 8.730 8.730 17,557,520 +0.09(+1.04%)
Mar 27, 2024 8.430 8.660 8.430 8.640 27,783,192 +0.26(+3.10%)
Mar 26, 2024 8.510 8.530 8.270 8.380 26,987,148 -0.08(-0.95%)
Mar 25, 2024 8.500 8.520 8.350 8.460 28,102,154 +0.02(+0.24%)
Mar 22, 2024 8.720 8.770 8.440 8.440 28,546,216 -0.28(-3.21%)
Mar 21, 2024 8.910 9.050 8.710 8.720 46,853,392 -0.02(-0.23%)
Mar 20, 2024 8.440 8.800 8.410 8.740 23,334,658 +0.24(+2.82%)
Mar 19, 2024 8.440 8.530 8.400 8.500 18,362,152 +0.02(+0.24%)
Mar 18, 2024 8.600 8.600 8.390 8.480 29,615,768 -0.06(-0.70%)
Mar 15, 2024 8.530 8.665 8.510 8.540 50,377,884 +0.01(+0.12%)
Mar 14, 2024 8.800 8.845 8.410 8.530 26,468,508 -0.32(-3.62%)
Mar 13, 2024 8.890 9.040 8.820 8.850 20,396,188 -0.01(-0.11%)
Mar 12, 2024 9.170 9.275 8.820 8.860 26,337,136 -0.21(-2.32%)
Mar 11, 2024 8.760 9.250 8.700 9.070 36,075,336 +0.34(+3.89%)
Mar 08, 2024 8.770 8.830 8.650 8.730 19,626,492 -0.01(-0.11%)
Mar 07, 2024 8.460 8.770 8.450 8.740 33,237,532 +0.33(+3.92%)
Mar 06, 2024 8.220 8.455 8.170 8.410 33,212,120 +0.27(+3.32%)
Mar 05, 2024 8.060 8.310 8.020 8.140 33,721,456 +0.03(+0.37%)
Mar 04, 2024 8.600 8.620 8.100 8.110 52,308,560 -0.56(-6.46%)
Mar 01, 2024 8.800 8.835 8.625 8.670 28,596,256 -0.12(-1.37%)
Feb 29, 2024 8.820 8.980 8.670 8.790 40,294,856 +0.08(+0.92%)
Feb 28, 2024 8.550 8.730 8.470 8.710 29,760,936 +0.01(+0.11%)
Feb 27, 2024 8.590 8.750 8.450 8.700 31,736,164 +0.15(+1.75%)
Feb 26, 2024 8.780 8.855 8.430 8.550 35,364,144 -0.06(-0.70%)
Feb 23, 2024 8.650 8.750 8.250 8.610 98,207,056 -0.95(-9.94%)
Feb 22, 2024 9.660 9.670 9.510 9.560 31,525,476 -0.01(-0.10%)
Feb 21, 2024 9.925 9.950 9.530 9.570 25,978,800 -0.32(-3.24%)
Feb 20, 2024 9.760 10.05 9.715 9.890 24,247,244 +0.06(+0.61%)
Feb 16, 2024 10.02 10.12 9.805 9.830 19,863,432 -0.31(-3.06%)
Feb 15, 2024 9.730 10.15 9.720 10.14 26,443,804 +0.41(+4.21%)
Feb 14, 2024 9.680 9.789 9.555 9.730 27,898,884 +0.19(+1.99%)
Feb 13, 2024 9.680 9.740 9.430 9.540 24,017,820 -0.42(-4.22%)
Feb 12, 2024 9.590 10.03 9.560 9.960 23,488,296 +0.32(+3.32%)
Feb 09, 2024 9.830 9.890 9.570 9.640 22,852,540 -0.19(-1.93%)
Feb 08, 2024 9.870 9.970 9.650 9.830 19,662,312 +0.08(+0.82%)
Feb 07, 2024 10.35 10.35 9.630 9.750 33,486,288 -0.32(-3.18%)
Feb 06, 2024 10.06 10.25 10.01 10.07 14,269,668 +0.00(+0.00%)
Feb 05, 2024 10.13 10.20 10.00 10.07 15,322,858 -0.18(-1.76%)
Feb 02, 2024 10.37 10.37 10.13 10.25 16,110,555 -0.21(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.